| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-0.40 | -3.23% | 3,400 | -100 | 0 |
12
12.40
12
|
|
2 tháng
(2026-06-01) |
0.63 | 5.50% | 9,500 | -100 | 0 |
11.19
12.49
12
|
|
3 tháng
(2026-05-04) |
0.44 | 3.80% | 11,900 | -100 | 0 |
11.19
12.49
12
|
|
6 tháng
(2026-02-02) |
-2.45 | -16.96% | 110,400 | -34,000 | -0.5 |
10.82
15.85
12
|
|
12 tháng
(2025-08-04) |
1.74 | 17.01% | 266,700 | -41,500 | -0.6 |
10.13
15.85
12
|
|
24 tháng
(2024-08-09) |
2.05 | 20.63% | 407,576 | -42,700 | -0.7 |
9.02
15.85
12
|
|
36 tháng
(2023-08-15) |
-0.12 | -1.01% | 606,327 | -101,700 | -1.7 |
9
15.85
12
|
|
60 tháng
(2021-08-25) |
3.20 | 36.33% | 1,281,496 | -93,500 | -1.4 |
8.53
16.35
12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 09/03/2026 |
11.37
|
2,200 | 12.59 | 12.59 | 11.37 | 0 | 0 | 0 | |
| 06/03/2026 |
12.59
|
800 | 12.49 | 12.59 | 12.49 | 0 | 0 | 0 | |
| 05/03/2026 |
11.65
|
200 | 12.49 | 12.49 | 11.65 | 0 | 0 | 0 | |
| 04/03/2026 |
12.12
|
3,100 | 12.49 | 12.49 | 12.12 | 0 | 0 | 0 | |
| 03/03/2026 |
12.96
|
1,700 | 12.96 | 12.96 | 12.49 | 0 | 0 | 0 | |
| 02/03/2026 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 17,400 | -0.3 | |
| 27/02/2026 |
12.96
|
8,700 | 12.21 | 12.96 | 12.21 | 0 | 0 | 0 | |
| 26/02/2026 |
11.84
|
1,000 | 11.65 | 11.84 | 11.65 | 0 | 0 | 0 | |
| 25/02/2026 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
| 24/02/2026 |
10.82
|
5,100 | 11.84 | 11.84 | 10.82 | 0 | 200 | -0.0 | |
| 23/02/2026 |
11.84
|
2,600 | 12.03 | 12.03 | 11.84 | 100 | 0 | 0.0 | |
| 13/02/2026 |
11.84
|
2,600 | 11.75 | 11.84 | 11.75 | 100 | 0 | 0.0 | |
| 12/02/2026 |
11.75
|
3,000 | 11.65 | 11.75 | 10.82 | 0 | 0 | 0 | |
| 11/02/2026 |
11.75
|
1,900 | 11.19 | 11.75 | 11.19 | 0 | 800 | -0.0 | |
| 10/02/2026 |
10.82
|
11,700 | 11.19 | 11.19 | 10.54 | 0 | 0 | 0 | |
| 09/02/2026 |
11.65
|
2,400 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
| 06/02/2026 |
12.87
|
3,300 | 12.87 | 12.87 | 12.87 | 200 | 0 | 0.0 | |
| 05/02/2026 |
14.26
|
300 | 15.85 | 15.85 | 14.26 | 200 | 0 | 0.0 | |
| 04/02/2026 |
15.85
|
900 | 15.85 | 15.85 | 15.85 | 0 | 17,400 | -0.3 | |
| 03/02/2026 |
15.85
|
19,500 | 13.98 | 15.85 | 13.05 | 0 | 0 | 0 | |
| 02/02/2026 |
14.45
|
200 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 | |
| 30/01/2026 |
14.45
|
100 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 | |
| 29/01/2026 |
14.36
|
0 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 | |
| 28/01/2026 |
14.36
|
200 | 14.36 | 14.36 | 14.36 | 500 | 0 | 0.0 | |
| 27/01/2026 |
14.36
|
3,500 | 14.36 | 14.36 | 14.26 | 0 | 0 | 0 | |
| 26/01/2026 |
13.05
|
1,900 | 12.96 | 13.05 | 12.96 | 0 | 0 | 0 | |
| 23/01/2026 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
| 22/01/2026 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
| 21/01/2026 |
11.93
|
1,100 | 11.75 | 11.93 | 11.75 | 0 | 0 | 0 | |
| 20/01/2026 |
11.93
|
2,100 | 13.24 | 13.24 | 11.93 | 0 | 8,100 | -0.1 | |
| 19/01/2026 |
13.24
|
10,600 | 16.04 | 16.04 | 13.24 | 0 | 100 | -0.0 | |
| 16/01/2026 |
14.64
|
2,100 | 14.64 | 14.64 | 14.45 | 0 | 900 | -0.0 | |
| 15/01/2026 |
13.33
|
2,600 | 12.12 | 13.33 | 12.12 | 0 | 0 | 0 | |
| 14/01/2026 |
12.12
|
2,100 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
| 13/01/2026 |
12.12
|
1,200 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
| 12/01/2026 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
| 09/01/2026 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
| 08/01/2026 |
12.12
|
300 | 12.21 | 12.21 | 12.12 | 0 | 0 | 0 | |
| 07/01/2026 |
13.24
|
700 | 12.03 | 13.24 | 12.03 | 0 | 0 | 0 | |
| 06/01/2026 |
12.12
|
200 | 12.12 | 12.12 | 12.12 | 100 | 0 | 0.0 | |
| 05/01/2026 |
12.12
|
400 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
| 31/12/2025 |
12.12
|
500 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
| 30/12/2025 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
| 29/12/2025 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
| 26/12/2025 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
| 25/12/2025 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
| 24/12/2025 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
| 23/12/2025 |
13.05
|
500 | 13.89 | 13.89 | 13.05 | 0 | 0 | 0 | |
| 22/12/2025 |
13.89
|
100 | 13.89 | 13.89 | 13.89 | 100 | 0 | 0.0 | |
| 19/12/2025 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
| 18/12/2025 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
| 17/12/2025 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
| 16/12/2025 |
13.05
|
400 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
| 15/12/2025 |
13.05
|
700 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
| 12/12/2025 |
13.52
|
2,000 | 12.96 | 13.52 | 12.96 | 0 | 0 | 0 | |
| 11/12/2025 |
13.05
|
4,600 | 12.77 | 13.05 | 12.77 | 0 | 0 | 0 | |
| 10/12/2025 |
12.77
|
0 | 12.77 | 12.77 | 12.77 | 0 | 0 | 0 | |
| 09/12/2025 |
12.77
|
800 | 13.52 | 13.52 | 12.77 | 0 | 0 | 0 | |
| 08/12/2025 |
12.77
|
2,900 | 12.96 | 13.33 | 12.77 | 0 | 0 | 0 | |
| 05/12/2025 |
12.96
|
4,800 | 12.77 | 12.96 | 12.59 | 100 | 0 | 0.0 | |
| 04/12/2025 |
12.77
|
6,100 | 12.77 | 12.77 | 12.77 | 0 | 0 | 0 | |
| 03/12/2025 |
12.77
|
2,600 | 11.65 | 12.77 | 11.65 | 0 | 0 | 0 | |
| 02/12/2025 |
12.59
|
800 | 12.77 | 12.77 | 11.09 | 0 | 0 | 0 | |
| 01/12/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) | |||||||||
| 01/12/2025 |
12.21
|
7,000 | 12.12 | 12.77 | 12.12 | 0 | 0 | 0 | |
| 28/11/2025 |
11.69
|
3,600 | 12.74 | 12.74 | 11.69 | 0 | 0 | 0 | |
| 27/11/2025 |
12.93
|
7,400 | 12.74 | 12.99 | 12.74 | 0 | 0 | 0 | |
| 26/11/2025 |
12.74
|
2,400 | 12.68 | 12.74 | 12.62 | 0 | 0 | 0 | |
| 25/11/2025 |
12.68
|
600 | 13.05 | 13.05 | 12.68 | 0 | 0 | 0 | |
| 24/11/2025 |
12.68
|
1,200 | 12.99 | 12.99 | 12.68 | 1,100 | 0 | 0.0 | |
| 21/11/2025 |
12.99
|
2,000 | 12.80 | 12.99 | 12.74 | 0 | 0 | 0 | |
| 20/11/2025 |
12.99
|
1,500 | 13.05 | 13.05 | 12.80 | 0 | 0 | 0 | |
| 19/11/2025 |
13.05
|
2,700 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
| 18/11/2025 |
13.05
|
2,100 | 13.05 | 13.05 | 12.80 | 0 | 0 | 0 | |
| 17/11/2025 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
| 14/11/2025 |
13.05
|
4,200 | 12.49 | 13.05 | 12.49 | 0 | 0 | 0 | |
| 13/11/2025 |
12.06
|
100 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
| 12/11/2025 |
13.30
|
200 | 12.68 | 13.30 | 12.68 | 0 | 0 | 0 | |
| 11/11/2025 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
| 10/11/2025 |
12.68
|
700 | 12.68 | 12.74 | 12.68 | 0 | 0 | 0 | |
| 07/11/2025 |
12.43
|
0 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
| 06/11/2025 |
12.43
|
500 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
| 05/11/2025 |
12.00
|
200 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
| 04/11/2025 |
11.56
|
4,700 | 11.81 | 11.81 | 11.56 | 0 | 0 | 0 | |
| 03/11/2025 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
| 31/10/2025 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
| 30/10/2025 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
| 29/10/2025 |
11.50
|
1,000 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
| 28/10/2025 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
| 27/10/2025 |
11.50
|
500 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
| 24/10/2025 |
11.50
|
1,300 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
| 23/10/2025 |
11.50
|
300 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
| 22/10/2025 |
11.50
|
6,000 | 11.31 | 11.50 | 11.31 | 0 | 0 | 0 | |
| 21/10/2025 |
11.75
|
1,100 | 11.62 | 11.75 | 11.62 | 0 | 0 | 0 | |
| 20/10/2025 |
11.62
|
500 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
| 17/10/2025 |
11.62
|
1,700 | 11.69 | 11.69 | 11.62 | 0 | 0 | 0 | |
| 16/10/2025 |
12.62
|
2,500 | 12.62 | 12.62 | 11.37 | 0 | 0 | 0 | |
| 15/10/2025 |
12.31
|
4,400 | 11.19 | 12.31 | 11.19 | 0 | 0 | 0 | |
| 14/10/2025 |
11.19
|
4,000 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
| 13/10/2025 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
| 10/10/2025 |
11.19
|
7,000 | 10.69 | 11.19 | 10.69 | 0 | 0 | 0 | |